Eumundi Group Limited (EBG.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 10:28AM AEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1500 | 1.1500 | 19,000 |
| 24 Apr 2024 | 1.1550 | 1.1550 | 1.1500 | 1.1550 | 1.1550 | 23,234 |
| 23 Apr 2024 | 1.1450 | 1.1600 | 1.1450 | 1.1500 | 1.1500 | 124,467 |
| 22 Apr 2024 | 1.1500 | 1.1550 | 1.1400 | 1.1400 | 1.1400 | 10,681 |
| 19 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 18 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 17 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 16 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 15 Apr 2024 | 1.3050 | 1.3100 | 1.3050 | 1.3100 | 1.3100 | 1,600 |
| 12 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1 |
| 11 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 10 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 09 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 08 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 05 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 04 Apr 2024 | 1.1550 | 1.1600 | 1.1550 | 1.1600 | 1.1600 | 4,999 |
| 03 Apr 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 Apr 2024 | 1.1000 | 1.1600 | 1.1000 | 1.1600 | 1.1600 | 2,364 |
| 28 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1,000 |
| 27 Mar 2024 | 1.1350 | 1.1650 | 1.1350 | 1.1650 | 1.1650 | 2 |
| 26 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1 |
| 25 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 22 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 21 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 20 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 19 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 18 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 15 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 14 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 13 Mar 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 352 |
| 12 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 11 Mar 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Mar 2024 | 1.1500 | 1.2100 | 1.1500 | 1.1900 | 1.1900 | 1,823 |
| 07 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 8 |
| 06 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | - |
| 05 Mar 2024 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 1.2950 | 8 |
| 04 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 01 Mar 2024 | 0.035 Dividend | |||||
| 29 Feb 2024 | 1.1800 | 1.2600 | 1.1800 | 1.2600 | 1.2250 | 6,620 |
| 28 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1472 | - |
| 27 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1472 | 700 |
| 26 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1278 | - |
| 23 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1278 | - |
| 22 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1278 | - |
| 21 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1278 | - |
| 20 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1278 | 955 |
| 19 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1083 | - |
| 16 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1083 | - |
| 15 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1083 | 4,425 |
| 14 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 13 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 12 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 09 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 08 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 07 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 06 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 05 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 02 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 01 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | 1,247 |
| 31 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1035 | - |
| 30 Jan 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1035 | - |
| 29 Jan 2024 | 1.1400 | 1.1400 | 1.1350 | 1.1350 | 1.1035 | 2,553 |
| 25 Jan 2024 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 1.1521 | 1 |
| 24 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1229 | 966 |
| 23 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 22 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 19 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 18 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 17 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 16 Jan 2024 | 1.1650 | 1.1700 | 1.1650 | 1.1700 | 1.1375 | 20,064 |
| 15 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0694 | - |
| 12 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0694 | - |
| 11 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0694 | - |
| 10 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0694 | 1,395 |
| 09 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 08 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 05 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 04 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 03 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 02 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 29 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 28 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 27 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 22 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | - |
| 21 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1375 | 927 |
| 20 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1472 | - |
| 19 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1472 | - |
| 18 Dec 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1472 | - |
| 15 Dec 2023 | 1.1750 | 1.1800 | 1.1750 | 1.1800 | 1.1472 | 696 |
| 14 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 13 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 12 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 11 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | 1,000 |
| 08 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 07 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 06 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 05 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 04 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| 01 Dec 2023 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1132 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.